胜科纳米 sh.688757
38.29
+8.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.73 | 31.11 | 29.79 | 30.16 | -1.11% | 0.33 | 3.14% |
| 2026-02-13 | 30.11 | 31.16 | 30.11 | 30.50 | +0.76% | 0.45 | 4.15% |
| 2026-02-12 | 30.55 | 30.85 | 30.09 | 30.27 | +0.60% | 0.26 | 2.46% |
| 2026-02-11 | 30.66 | 30.66 | 29.91 | 30.09 | -1.38% | 0.27 | 2.57% |
| 2026-02-10 | 31.19 | 31.34 | 30.38 | 30.51 | -2.37% | 0.36 | 3.36% |
| 2026-02-09 | 30.68 | 31.58 | 30.41 | 31.25 | +3.34% | 0.50 | 4.54% |
| 2026-02-06 | 30.47 | 30.81 | 30.03 | 30.24 | -1.50% | 0.40 | 3.78% |
| 2026-02-05 | 30.31 | 31.44 | 30.07 | 30.70 | +0.66% | 0.79 | 7.30% |
| 2026-02-04 | 31.61 | 31.61 | 30.00 | 30.50 | -3.54% | 0.64 | 5.99% |
| 2026-02-03 | 31.14 | 31.92 | 31.00 | 31.62 | +2.50% | 0.50 | 4.52% |
| 2026-02-02 | 31.61 | 32.35 | 30.79 | 30.85 | -4.70% | 0.62 | 5.67% |
| 2026-01-30 | 32.47 | 32.87 | 31.20 | 32.37 | +1.16% | 0.91 | 8.09% |
| 2026-01-29 | 33.48 | 33.85 | 31.70 | 32.00 | -4.85% | 1.24 | 10.86% |
| 2026-01-28 | 34.42 | 35.50 | 33.32 | 33.63 | -2.30% | 1.25 | 10.43% |
| 2026-01-27 | 34.80 | 36.81 | 34.01 | 34.42 | -1.66% | 1.67 | 13.62% |
| 2026-01-26 | 33.40 | 35.77 | 33.11 | 35.00 | +3.86% | 2.49 | 20.37% |
| 2026-01-23 | 33.03 | 33.98 | 32.10 | 33.70 | +2.74% | 2.15 | 18.45% |
| 2026-01-22 | 33.82 | 35.00 | 31.80 | 32.80 | +6.70% | 2.73 | 23.65% |
| 2026-01-21 | 30.50 | 31.37 | 30.12 | 30.74 | +0.20% | 1.06 | 9.81% |
| 2026-01-20 | 30.00 | 31.05 | 29.80 | 30.68 | +2.33% | 1.21 | 11.36% |